Pacer Emerging Markets Cash Cows 100 ETF (ECOW)
NASDAQ: ECOW · Real-Time Price · USD
26.51
-0.03 (-0.09%)
Feb 4, 2026, 1:24 PM EST - Market open
ECOW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 26.54 | 26.62 | 26.34 | 26.54 | 26.54 | 0.88% | 27,880 |
| Feb 2, 2026 | 26.00 | 26.32 | 26.00 | 26.30 | 26.30 | 0.45% | 80,014 |
| Jan 30, 2026 | 26.49 | 26.49 | 26.13 | 26.19 | 26.19 | -1.98% | 34,769 |
| Jan 29, 2026 | 26.87 | 26.89 | 26.41 | 26.71 | 26.71 | -0.32% | 191,284 |
| Jan 28, 2026 | 26.75 | 26.81 | 26.57 | 26.80 | 26.80 | 0.13% | 78,097 |
| Jan 27, 2026 | 26.53 | 26.77 | 26.53 | 26.77 | 26.76 | 1.26% | 21,154 |
| Jan 26, 2026 | 26.37 | 26.56 | 26.30 | 26.43 | 26.43 | 0.37% | 59,228 |
| Jan 23, 2026 | 26.08 | 26.36 | 26.08 | 26.34 | 26.33 | 0.30% | 13,293 |
| Jan 22, 2026 | 26.09 | 26.30 | 26.07 | 26.26 | 26.25 | 1.51% | 64,638 |
| Jan 21, 2026 | 25.77 | 25.92 | 25.73 | 25.87 | 25.87 | 1.00% | 39,990 |
| Jan 20, 2026 | 25.49 | 25.71 | 25.49 | 25.61 | 25.61 | 0.81% | 53,674 |
| Jan 16, 2026 | 25.34 | 25.44 | 25.31 | 25.41 | 25.41 | -0.08% | 157,911 |
| Jan 15, 2026 | 25.40 | 26.07 | 25.34 | 25.43 | 25.43 | 0.57% | 15,038 |
| Jan 14, 2026 | 25.22 | 25.30 | 25.21 | 25.28 | 25.28 | 0.32% | 27,777 |
| Jan 13, 2026 | 25.31 | 25.32 | 25.18 | 25.20 | 25.20 | -0.25% | 24,109 |
| Jan 12, 2026 | 25.09 | 25.43 | 25.09 | 25.27 | 25.27 | 0.74% | 9,322 |
| Jan 9, 2026 | 25.00 | 25.12 | 25.00 | 25.08 | 25.08 | 0.59% | 19,475 |
| Jan 8, 2026 | 24.77 | 24.93 | 24.77 | 24.93 | 24.93 | 0.11% | 16,042 |
| Jan 7, 2026 | 24.95 | 24.98 | 24.85 | 24.91 | 24.91 | -0.12% | 33,835 |
| Jan 6, 2026 | 24.94 | 25.00 | 24.88 | 24.94 | 24.94 | 0.82% | 42,023 |
| Jan 5, 2026 | 24.61 | 24.78 | 24.57 | 24.73 | 24.73 | 0.38% | 99,067 |
| Jan 2, 2026 | 24.63 | 24.78 | 24.57 | 24.64 | 24.64 | 0.96% | 22,305 |
| Dec 31, 2025 | 24.44 | 24.45 | 24.35 | 24.40 | 24.40 | -0.41% | 51,098 |
| Dec 30, 2025 | 24.47 | 24.58 | 24.45 | 24.51 | 24.51 | -3.13% | 51,774 |
| Dec 29, 2025 | 25.28 | 25.34 | 25.21 | 25.30 | 24.44 | -0.59% | 64,220 |
| Dec 26, 2025 | 25.38 | 25.50 | 25.35 | 25.45 | 24.58 | 0.19% | 19,501 |
| Dec 24, 2025 | 25.38 | 25.49 | 25.29 | 25.40 | 24.53 | 0.05% | 21,912 |
| Dec 23, 2025 | 25.21 | 25.51 | 25.21 | 25.39 | 24.52 | 0.77% | 17,827 |
| Dec 22, 2025 | 25.12 | 25.26 | 25.05 | 25.19 | 24.33 | 0.52% | 54,719 |
| Dec 19, 2025 | 25.02 | 25.14 | 25.01 | 25.06 | 24.21 | -0.12% | 210,509 |
| Dec 18, 2025 | 25.12 | 25.19 | 24.96 | 25.09 | 24.24 | 0.48% | 19,561 |
| Dec 17, 2025 | 25.14 | 25.40 | 24.70 | 24.97 | 24.12 | -0.43% | 43,836 |
| Dec 16, 2025 | 25.12 | 25.16 | 25.02 | 25.08 | 24.22 | -0.92% | 39,112 |
| Dec 15, 2025 | 25.43 | 25.43 | 25.30 | 25.31 | 24.45 | 0.36% | 13,327 |
| Dec 12, 2025 | 25.40 | 25.41 | 25.13 | 25.22 | 24.36 | -0.22% | 24,529 |
| Dec 11, 2025 | 25.10 | 25.35 | 25.10 | 25.28 | 24.41 | 0.06% | 10,180 |
| Dec 10, 2025 | 25.13 | 25.33 | 25.10 | 25.26 | 24.40 | 0.65% | 7,883 |
| Dec 9, 2025 | 24.94 | 25.12 | 24.94 | 25.10 | 24.24 | -0.39% | 15,383 |
| Dec 8, 2025 | 25.32 | 25.32 | 25.15 | 25.19 | 24.34 | -0.61% | 80,649 |
| Dec 5, 2025 | 25.64 | 25.70 | 25.35 | 25.35 | 24.48 | -0.46% | 12,644 |
| Dec 4, 2025 | 25.51 | 25.51 | 25.41 | 25.47 | 24.60 | 0.08% | 33,206 |
| Dec 3, 2025 | 25.38 | 25.47 | 25.38 | 25.45 | 24.58 | 0.57% | 10,753 |
| Dec 2, 2025 | 25.32 | 25.35 | 25.23 | 25.30 | 24.44 | 0.23% | 16,488 |
| Dec 1, 2025 | 25.24 | 25.31 | 25.22 | 25.25 | 24.39 | 0.65% | 20,997 |
| Nov 28, 2025 | 25.05 | 25.09 | 24.98 | 25.08 | 24.23 | 0.29% | 8,859 |
| Nov 26, 2025 | 24.90 | 25.01 | 24.90 | 25.01 | 24.16 | 0.68% | 8,716 |
| Nov 25, 2025 | 24.65 | 24.87 | 24.62 | 24.84 | 23.99 | 0.57% | 10,386 |
| Nov 24, 2025 | 24.60 | 24.70 | 24.55 | 24.70 | 23.86 | 0.71% | 4,828 |
| Nov 21, 2025 | 24.39 | 24.57 | 24.31 | 24.53 | 23.69 | 0.05% | 32,795 |
| Nov 20, 2025 | 24.96 | 24.96 | 24.50 | 24.51 | 23.68 | -1.51% | 35,311 |